Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 14.07 14.09 13.96 14.06 262,946 -0.12(-0.81%)
Mar 28, 2003 14.04 14.21 14.00 14.17 215,919 +0.05(+0.35%)
Mar 27, 2003 14.10 14.16 13.96 14.12 336,864 +0.00(+0.03%)
Mar 26, 2003 14.21 14.24 14.09 14.12 299,518 -0.08(-0.54%)
Mar 25, 2003 14.15 14.26 14.11 14.20 133,012 +0.08(+0.54%)
Mar 24, 2003 14.46 14.50 14.11 14.12 196,405 -0.35(-2.44%)
Mar 21, 2003 14.26 14.49 14.23 14.47 171,612 +0.23(+1.65%)
Mar 20, 2003 14.08 14.24 13.89 14.24 248,520 +0.17(+1.20%)
Mar 19, 2003 14.00 14.09 14.00 14.07 396,239 +0.03(+0.22%)
Mar 18, 2003 14.11 14.20 13.93 14.04 548,236 -0.06(-0.44%)
Mar 17, 2003 13.61 14.11 13.54 14.10 597,229 +0.47(+3.47%)
Mar 14, 2003 13.78 13.89 13.63 13.63 730,306 -0.18(-1.31%)
Mar 13, 2003 13.81 13.89 13.64 13.81 925,406 -0.02(-0.11%)
Mar 12, 2003 13.93 13.93 13.71 13.82 272,509 -0.09(-0.66%)
Mar 11, 2003 13.98 14.11 13.85 13.91 287,060 -0.07(-0.52%)
Mar 10, 2003 14.43 14.43 13.94 13.99 236,877 -0.47(-3.25%)
Mar 07, 2003 14.28 14.48 14.23 14.46 274,556 +0.14(+0.99%)
Mar 06, 2003 14.43 14.49 14.31 14.31 282,640 -0.18(-1.27%)
Mar 05, 2003 14.40 14.57 14.32 14.50 391,068 -0.07(-0.48%)
Mar 04, 2003 14.73 14.74 14.48 14.57 271,459 -0.16(-1.10%)
Mar 03, 2003 14.89 15.05 14.73 14.73 219,975 -0.17(-1.14%)
Feb 28, 2003 14.85 14.99 14.83 14.90 215,035 +0.11(+0.73%)
Feb 27, 2003 14.70 14.88 14.70 14.79 343,744 +0.08(+0.55%)
Feb 26, 2003 14.88 14.90 14.70 14.71 397,308 -0.15(-1.03%)
Feb 25, 2003 14.70 15.00 14.67 14.86 684,889 +0.16(+1.10%)
Feb 24, 2003 15.03 15.05 14.70 14.70 611,563 -0.33(-2.23%)
Feb 21, 2003 14.87 15.14 14.83 15.04 299,541 +0.21(+1.40%)
Feb 20, 2003 14.81 14.89 14.81 14.83 224,656 -0.02(-0.16%)
Feb 19, 2003 14.85 14.91 14.79 14.85 293,821 -0.08(-0.52%)
Feb 18, 2003 14.74 14.95 14.73 14.93 403,028 +0.20(+1.33%)
Feb 14, 2003 14.67 14.83 14.67 14.73 820,618 +0.00(+0.03%)
Feb 13, 2003 14.75 14.81 14.67 14.73 299,021 -0.03(-0.21%)
Feb 12, 2003 14.70 14.96 14.70 14.76 228,296 +0.03(+0.18%)
Feb 11, 2003 14.85 14.92 14.70 14.73 261,838 -0.17(-1.16%)
Feb 10, 2003 14.89 14.93 14.68 14.91 221,535 +0.03(+0.24%)
Feb 07, 2003 14.96 15.00 14.80 14.87 216,595 +0.01(+0.05%)
Feb 06, 2003 14.99 14.99 14.83 14.86 266,519 -0.00(-0.03%)
Feb 05, 2003 14.93 15.18 14.82 14.87 344,784 +0.01(+0.05%)
Feb 04, 2003 15.09 15.09 14.85 14.86 470,893 -0.20(-1.35%)
Feb 03, 2003 15.18 15.18 14.94 15.06 494,815 +0.00(+0.03%)
Jan 31, 2003 15.01 15.17 15.01 15.06 744,693 +0.07(+0.49%)
Jan 30, 2003 15.34 15.33 14.95 14.99 268,594 -0.35(-2.31%)
Jan 29, 2003 15.21 15.34 15.11 15.34 222,315 +0.16(+1.06%)
Jan 28, 2003 15.00 15.21 15.00 15.18 225,956 +0.17(+1.13%)
Jan 27, 2003 15.13 15.31 14.98 15.01 317,482 -0.12(-0.81%)
Jan 24, 2003 15.49 15.54 15.13 15.13 222,055 -0.39(-2.53%)
Jan 23, 2003 15.49 15.56 15.45 15.53 461,533 +0.08(+0.55%)
Jan 22, 2003 15.49 15.51 15.41 15.44 282,120 -0.03(-0.20%)
Jan 21, 2003 15.75 15.81 15.47 15.47 445,151 -0.28(-1.78%)
Jan 17, 2003 15.50 15.83 15.50 15.75 576,461 +0.23(+1.51%)
Jan 16, 2003 15.56 15.62 15.49 15.52 244,677 -0.04(-0.25%)
Jan 15, 2003 15.77 15.81 15.56 15.56 263,658 -0.27(-1.68%)
Jan 14, 2003 15.79 15.84 15.74 15.82 209,575 +0.07(+0.41%)
Jan 13, 2003 15.71 15.79 15.69 15.76 242,597 +0.05(+0.34%)
Jan 10, 2003 15.67 15.71 15.63 15.70 438,131 +0.03(+0.22%)
Jan 09, 2003 15.63 15.68 15.56 15.67 316,182 +0.07(+0.42%)
Jan 08, 2003 15.63 15.69 15.55 15.60 400,688 -0.06(-0.37%)
Jan 07, 2003 15.58 15.71 15.55 15.66 491,175 +0.05(+0.32%)
Jan 06, 2003 15.35 15.67 15.35 15.61 399,648 +0.24(+1.55%)
Jan 03, 2003 15.30 15.49 15.30 15.37 228,296 -0.01(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.